T-BASEの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/27 4,510.0 4,540.0 4,365.0 4,365.0 4,365.0 152,900
2017/06/26 4,370.0 4,565.0 4,355.0 4,495.0 4,495.0 184,000
2017/06/23 4,530.0 4,615.0 4,390.0 4,440.0 4,440.0 234,800
2017/06/22 4,665.0 4,665.0 4,420.0 4,430.0 4,430.0 254,500
2017/06/21 4,535.0 4,660.0 4,420.0 4,620.0 4,620.0 374,700
2017/06/20 4,935.0 4,965.0 4,555.0 4,670.0 4,670.0 467,600
2017/06/19 4,530.0 4,785.0 4,500.0 4,755.0 4,755.0 409,900
2017/06/16 4,320.0 4,420.0 4,220.0 4,410.0 4,410.0 281,100
2017/06/15 4,325.0 4,440.0 4,140.0 4,330.0 4,330.0 422,300
2017/06/14 4,070.0 4,290.0 4,025.0 4,290.0 4,290.0 401,400
2017/06/13 3,775.0 4,005.0 3,730.0 3,975.0 3,975.0 227,000
2017/06/12 3,805.0 3,885.0 3,685.0 3,785.0 3,785.0 164,200
2017/06/09 3,785.0 3,915.0 3,745.0 3,785.0 3,785.0 406,700
2017/06/08 3,535.0 3,760.0 3,530.0 3,730.0 3,730.0 336,600
2017/06/07 3,515.0 3,535.0 3,455.0 3,530.0 3,530.0 87,600
2017/06/06 3,540.0 3,575.0 3,475.0 3,550.0 3,550.0 131,400
2017/06/05 3,425.0 3,565.0 3,425.0 3,480.0 3,480.0 118,700
2017/06/02 3,605.0 3,720.0 3,405.0 3,440.0 3,440.0 345,000
2017/06/01 3,475.0 3,600.0 3,475.0 3,580.0 3,580.0 402,800
2017/05/31 3,295.0 3,430.0 3,245.0 3,410.0 3,410.0 300,800
2017/05/30 3,215.0 3,315.0 3,215.0 3,245.0 3,245.0 91,400
2017/05/29 3,230.0 3,315.0 3,200.0 3,215.0 3,215.0 90,800
2017/05/26 3,260.0 3,320.0 3,220.0 3,245.0 3,245.0 67,300
2017/05/25 3,350.0 3,395.0 3,290.0 3,295.0 3,295.0 121,900
2017/05/24 3,360.0 3,380.0 3,320.0 3,350.0 3,350.0 74,400
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/27 6.29 80.10 22.01 --- 4,365.0 4,365.0 152,900
2017/06/26 6.48 82.49 22.67 --- 4,495.0 4,495.0 184,000
2017/06/23 6.40 81.48 22.39 --- 4,440.0 4,440.0 234,800
2017/06/22 6.39 81.29 22.34 --- 4,430.0 4,430.0 254,500
2017/06/21 6.66 84.78 23.30 --- 4,620.0 4,620.0 374,700
2017/06/20 6.72 85.58 23.52 --- 4,670.0 4,670.0 467,600
2017/06/19 6.85 87.14 23.95 --- 4,755.0 4,755.0 409,900
2017/06/16 6.35 80.82 22.21 --- 4,410.0 4,410.0 281,100
2017/06/15 6.23 79.35 21.81 --- 4,330.0 4,330.0 422,300
2017/06/14 6.18 78.62 21.61 --- 4,290.0 4,290.0 401,400
2017/06/13 5.72 72.85 20.02 --- 3,975.0 3,975.0 227,000
2017/06/12 5.45 69.36 19.06 --- 3,785.0 3,785.0 164,200
2017/06/09 5.45 69.36 19.06 --- 3,785.0 3,785.0 406,700
2017/06/08 5.37 68.36 18.78 --- 3,730.0 3,730.0 336,600
2017/06/07 5.08 64.69 17.78 --- 3,530.0 3,530.0 87,600
2017/06/06 5.11 65.06 17.88 --- 3,550.0 3,550.0 131,400
2017/06/05 5.01 63.77 17.53 --- 3,480.0 3,480.0 118,700
2017/06/02 4.95 63.04 17.32 --- 3,440.0 3,440.0 345,000
2017/06/01 5.15 65.61 18.03 --- 3,580.0 3,580.0 402,800
2017/05/31 4.91 62.49 17.17 --- 3,410.0 3,410.0 300,800
2017/05/30 4.67 59.47 16.34 --- 3,245.0 3,245.0 91,400
2017/05/29 4.63 58.92 16.19 --- 3,215.0 3,215.0 90,800
2017/05/26 4.67 59.47 16.34 --- 3,245.0 3,245.0 67,300
2017/05/25 4.74 60.38 16.59 --- 3,295.0 3,295.0 121,900
2017/05/24 4.82 61.39 16.87 --- 3,350.0 3,350.0 74,400
« 前へ 1

TOKYO BASE あなたの予想は?

T-BASEの株価時系列データ
【3415】T-BASE
あなたの予想を投稿してみましょう
メニュー
T-BASEの関連ワード
最新24時間の予想傾向(%)
売り優勢
+2.6%(前日比)

予想投稿数 比率(%)

59.1 40.9
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,130.41

-94.68

TOPIX

1,614.37

-4.65

JASDAQ

143.78

-1.83

米ドル/円

112.17

-0.17

ユーロ/円

127.43

+0.06

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック